Shenyang Cuihua Gold and Silver Jewelry Co., Ltd. - 002731.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	9.23	9.23	9.23	9.23	9.23	291,600
February 12, 2026	9.72	9.72	9.72	9.72	9.72	135,000
February 11, 2026	10.23	10.23	10.23	10.23	10.23	370,500
February 10, 2026	10.77	10.77	10.77	10.77	10.77	101,500
February 09, 2026	11.34	11.34	11.34	11.34	11.34	0
February 06, 2026	10.84	11.34	11.34	11.67	10.73	29.58M
February 05, 2026	10.92	10.84	10.84	11.1	10.78	20.01M
February 04, 2026	11.33	11.05	11.05	11.46	10.89	30.77M
February 03, 2026	10.69	11.15	11.15	11.42	10.69	48.51M
February 02, 2026	11.56	11.56	11.56	11.56	11.56	5.7M
January 30, 2026	12.84	12.84	12.84	13.19	12.84	22.21M
January 29, 2026	15.65	14.27	14.27	15.77	14.27	65.52M
January 28, 2026	15	15.86	15.86	16.2	14.68	55.99M
January 27, 2026	14.5	14.77	14.77	15.32	14.5	47.49M
January 26, 2026	14.5	15.16	15.16	15.28	14.45	66.3M
January 23, 2026	13.6	13.89	13.89	14.48	13.59	32.35M
January 22, 2026	13.28	13.32	13.32	13.45	13.2	15.16M
January 21, 2026	13.14	13.56	13.56	13.63	13.09	23.31M
January 20, 2026	12.96	13.08	13.08	13.15	12.81	12.55M
January 19, 2026	12.76	13.1	13.1	13.15	12.75	14.39M
January 16, 2026	13.05	12.69	12.69	13.05	12.66	12.25M
January 15, 2026	13.13	13	13	13.27	12.95	13.83M
January 14, 2026	12.97	13.16	13.16	13.47	12.94	22.78M
January 13, 2026	12.86	12.96	12.96	13.28	12.86	22.52M
January 12, 2026	12.88	12.85	12.85	12.95	12.76	15.9M
January 09, 2026	12.58	12.76	12.76	12.76	12.55	9.46M
January 08, 2026	12.49	12.58	12.58	12.69	12.45	9.31M
January 07, 2026	12.89	12.55	12.55	12.89	12.52	13.39M
January 06, 2026	12.75	12.87	12.87	13.14	12.74	13.55M
January 05, 2026	12.66	12.67	12.67	12.73	12.56	10.25M
December 31, 2025	12.73	12.56	12.56	12.78	12.55	7.85M
December 30, 2025	12.85	12.73	12.73	12.9	12.67	10.28M
December 29, 2025	13.58	13.02	13.02	13.7	13	15.44M
December 26, 2025	13.22	13.53	13.53	14.19	13.17	21.83M
December 25, 2025	13.11	13.04	13.04	13.11	12.89	7.27M
December 24, 2025	13.33	13.18	13.18	13.42	13.1	8.82M
December 23, 2025	13.21	13.33	13.33	13.4	13.08	11.35M
December 22, 2025	13.14	13.13	13.13	13.18	12.94	6.66M
December 19, 2025	12.88	12.96	12.96	13.01	12.68	6.83M
December 18, 2025	12.73	12.85	12.85	13.09	12.67	7.11M
December 17, 2025	12.56	12.79	12.79	12.81	12.39	6.93M
December 16, 2025	12.84	12.45	12.45	12.93	12.43	6.13M
December 15, 2025	12.7	12.86	12.86	12.91	12.6	7.32M
December 12, 2025	13.11	12.94	12.94	13.31	12.89	8.1M
December 11, 2025	13.38	12.98	12.98	13.47	12.94	7.83M
December 10, 2025	13.39	13.31	13.31	13.52	13.22	5.74M
December 09, 2025	13.6	13.39	13.39	13.62	13.35	8.52M
December 08, 2025	13.5	13.74	13.74	13.79	13.41	8.27M
December 05, 2025	13.46	13.55	13.55	13.58	13.33	6.09M
December 04, 2025	13.88	13.46	13.46	13.88	13.28	6.95M
December 03, 2025	13.88	13.56	13.56	13.91	13.48	7.12M
December 02, 2025	13.86	13.77	13.77	13.92	13.68	8.15M
December 01, 2025	14.47	13.91	13.91	14.58	13.86	12.65M
November 28, 2025	13.88	14.2	14.2	14.31	13.78	9.87M
November 27, 2025	13.95	13.77	13.77	14.14	13.74	9.11M
November 26, 2025	14.19	13.95	13.95	14.41	13.88	10.5M
November 25, 2025	14.37	14.17	14.17	14.66	14.14	11.29M
November 24, 2025	14.31	14.27	14.27	14.48	13.8	18.54M
November 21, 2025	15.62	14.31	14.31	15.99	14.31	18.02M
November 20, 2025	16.25	15.9	15.9	16.56	15.81	13.19M

Shenyang Cuihua Gold and Silver Jewelry Co., Ltd. (002731.SZ) SHZ